Cotação atual, histórico e gráfico do papel: TELB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	0,00%	0,00	11,90	11,93	11,83	12,01	62K	22
28/11/2023	0,25%	0,03	11,90	11,90	11,90	11,90	1K	1
27/11/2023	-0,25%	-0,03	11,87	12,11	11,62	12,11	66K	29
24/11/2023	0,34%	0,04	11,90	11,72	11,68	11,90	5K	4
23/11/2023	-0,75%	-0,09	11,86	11,80	11,63	11,90	38K	19
22/11/2023	0,00%	0,00	11,95	11,95	11,74	11,95	26K	14
21/11/2023	2,05%	0,24	11,95	11,95	11,60	12,00	175K	65
20/11/2023	-2,25%	-0,27	11,71	11,63	11,63	11,83	44K	16
17/11/2023	-1,32%	-0,16	11,98	11,82	11,47	12,12	144K	53
16/11/2023	1,59%	0,19	12,14	11,82	11,80	12,15	56K	35
14/11/2023	2,75%	0,32	11,95	11,65	11,63	12,10	90K	35

13/11/2023	-4,52%	-0,55	11,63	11,83	11,55	11,83	71K	13
10/11/2023	-0,57%	-0,07	12,18	11,96	11,60	12,18	179K	72
09/11/2023	6,52%	0,75	12,25	12,05	11,88	12,30	147K	70
08/11/2023	0,00%	0,00	11,50	11,50	11,50	11,50	1K	1
07/11/2023	-0,86%	-0,10	11,50	11,52	11,50	11,89	16K	8
06/11/2023	-2,93%	-0,35	11,60	11,70	11,53	11,71	64K	22
03/11/2023	1,88%	0,22	11,95	11,80	11,80	12,25	25K	19
01/11/2023	2,89%	0,33	11,73	11,49	11,43	11,88	40K	16
31/10/2023	0,71%	0,08	11,40	11,68	11,30	11,80	51K	28
30/10/2023	-5,59%	-0,67	11,32	11,70	11,32	12,28	75K	24
27/10/2023	0,67%	0,08	11,99	12,00	11,83	12,39	28K	16
26/10/2023	2,67%	0,31	11,91	11,62	11,59	12,00	87K	22
25/10/2023	-2,93%	-0,35	11,60	11,80	11,60	11,81	11K	7
24/10/2023	0,42%	0,05	11,95	12,00	11,80	12,50	13K	11
23/10/2023	3,48%	0,40	11,90	11,87	11,87	11,90	2K	2
20/10/2023	-1,71%	-0,20	11,50	11,70	11,31	11,70	62K	23
19/10/2023	-1,60%	-0,19	11,70	11,71	11,70	11,81	36K	15
18/10/2023	-3,33%	-0,41	11,89	11,91	11,88	12,18	21K	12
17/10/2023	1,07%	0,13	12,30	12,17	12,17	12,44	4K	3
16/10/2023	-4,85%	-0,62	12,17	12,64	12,17	12,64	27K	20
13/10/2023	3,98%	0,49	12,79	12,09	12,06	12,79	23K	12
11/10/2023	0,00%	0,00	12,30	12,83	12,05	12,83	78K	32
10/10/2023	1,91%	0,23	12,30	12,21	12,16	12,30	54K	22
09/10/2023	-1,55%	-0,19	12,07	12,66	12,07	12,84	97K	38
06/10/2023	-4,59%	-0,59	12,26	12,25	12,20	12,67	26K	15
05/10/2023	7,08%	0,85	12,85	12,50	12,11	12,85	109K	56
04/10/2023	0,76%	0,09	12,00	12,19	11,94	12,19	22K	10
03/10/2023	-2,38%	-0,29	11,91	12,18	11,91	12,68	110K	41
02/10/2023	-0,81%	-0,10	12,20	12,30	12,18	12,30	7K	4
29/09/2023	-1,20%	-0,15	12,30	12,44	12,30	12,44	10K	7
28/09/2023	0,24%	0,03	12,45	12,45	12,45	12,45	10K	2
27/09/2023	1,80%	0,22	12,42	12,41	12,40	12,70	31K	15
26/09/2023	-0,16%	-0,02	12,20	12,18	12,18	12,20	6K	4
25/09/2023	-2,16%	-0,27	12,22	12,41	12,00	12,41	246K	44
22/09/2023	0,16%	0,02	12,49	12,48	12,45	12,97	47K	19
21/09/2023	-5,53%	-0,73	12,47	12,90	12,40	12,90	99K	42
20/09/2023	1,62%	0,21	13,20	13,20	13,20	13,20	7K	1
19/09/2023	-1,14%	-0,15	12,99	13,01	12,76	13,28	108K	14
18/09/2023	2,42%	0,31	13,14	12,81	12,60	13,14	84K	25
15/09/2023	-3,68%	-0,49	12,83	13,45	12,75	13,45	131K	40
14/09/2023	-4,10%	-0,57	13,32	13,55	13,32	13,87	23K	15
13/09/2023	0,73%	0,10	13,89	13,36	13,30	13,89	67K	30
12/09/2023	1,70%	0,23	13,79	13,55	13,44	13,79	33K	18
11/09/2023	2,42%	0,32	13,56	13,20	13,12	13,56	38K	17
08/09/2023	-1,56%	-0,21	13,24	13,66	12,70	13,66	25K	16
06/09/2023	2,99%	0,39	13,45	13,28	13,26	13,45	15K	11
05/09/2023	-2,76%	-0,37	13,06	13,30	12,62	13,30	149K	65
04/09/2023	-4,48%	-0,63	13,43	14,05	12,80	14,20	158K	74
01/09/2023	-2,43%	-0,35	14,06	14,41	13,90	14,69	133K	61
31/08/2023	-1,37%	-0,20	14,41	14,32	14,30	14,55	76K	29
30/08/2023	4,21%	0,59	14,61	14,09	14,09	14,83	190K	86
29/08/2023	-0,43%	-0,06	14,02	14,50	13,84	14,65	255K	95
28/08/2023	3,91%	0,53	14,08	13,69	13,06	14,40	417K	149
25/08/2023	-0,88%	-0,12	13,55	13,66	13,43	13,70	54K	32
24/08/2023	1,26%	0,17	13,67	13,49	13,19	13,71	143K	52
23/08/2023	7,31%	0,92	13,50	12,56	12,56	13,50	212K	80
22/08/2023	0,88%	0,11	12,58	12,08	12,08	12,60	64K	19
21/08/2023	2,21%	0,27	12,47	12,00	11,65	12,48	64K	34
18/08/2023	-1,61%	-0,20	12,20	12,40	12,20	12,45	20K	7
17/08/2023	6,44%	0,75	12,40	11,68	11,68	12,40	52K	22
16/08/2023	0,00%	0,00	11,65	11,94	11,53	11,94	24K	16
15/08/2023	-2,02%	-0,24	11,65	11,63	11,61	11,98	30K	18
14/08/2023	1,28%	0,15	11,89	11,90	11,50	12,55	76K	47
11/08/2023	-1,01%	-0,12	11,74	11,82	11,70	12,00	113K	41
10/08/2023	-2,15%	-0,26	11,86	12,78	11,86	12,78	81K	38
09/08/2023	-3,81%	-0,48	12,12	12,61	12,10	12,61	126K	40
08/08/2023	-0,79%	-0,10	12,60	12,60	12,55	12,60	88K	20
07/08/2023	-0,94%	-0,12	12,70	13,01	12,70	13,01	70K	22
04/08/2023	-4,19%	-0,56	12,82	12,82	12,82	13,20	86K	26
03/08/2023	-0,37%	-0,05	13,38	13,42	12,80	13,42	122K	43
02/08/2023	3,79%	0,49	13,43	12,57	12,57	13,50	126K	63
01/08/2023	0,00%	0,00	12,94	12,62	12,40	13,00	150K	58
31/07/2023	3,52%	0,44	12,94	12,80	12,25	13,00	155K	44
28/07/2023	-0,71%	-0,09	12,50	12,52	12,50	12,65	23K	17
27/07/2023	-1,72%	-0,22	12,59	12,80	12,59	13,09	70K	30
26/07/2023	0,55%	0,07	12,81	13,01	12,60	13,01	18K	8
25/07/2023	1,51%	0,19	12,74	13,09	12,72	13,13	32K	21
24/07/2023	-4,20%	-0,55	12,55	12,76	12,55	13,28	144K	43
21/07/2023	0,23%	0,03	13,10	13,49	12,90	13,62	125K	59
20/07/2023	3,48%	0,44	13,07	13,20	12,67	13,76	184K	87
19/07/2023	2,68%	0,33	12,63	12,41	12,38	13,36	207K	86
18/07/2023	0,00%	0,00	12,30	12,60	12,11	12,85	125K	71
17/07/2023	-0,40%	-0,05	12,30	12,50	12,30	13,00	113K	31
14/07/2023	0,32%	0,04	12,35	12,50	12,31	12,65	52K	21
13/07/2023	-0,73%	-0,09	12,31	12,44	12,31	12,68	32K	19
12/07/2023	-1,43%	-0,18	12,40	12,46	12,35	12,50	27K	19
11/07/2023	0,24%	0,03	12,58	12,51	12,45	12,65	13K	8
10/07/2023	-1,18%	-0,15	12,55	12,55	12,50	12,68	18K	12
07/07/2023	-1,55%	-0,20	12,70	12,80	12,55	13,01	82K	31
06/07/2023	-2,79%	-0,37	12,90	13,00	12,51	13,27	70K	33
05/07/2023	1,53%	0,20	13,27	13,10	12,25	13,60	310K	110
04/07/2023	9,74%	1,16	13,07	12,03	12,03	13,50	427K	141
03/07/2023	0,42%	0,05	11,91	11,91	11,84	11,91	20K	7
30/06/2023	-1,50%	-0,18	11,86	12,02	11,81	12,10	62K	24
29/06/2023	0,33%	0,04	12,04	12,40	12,00	12,80	66K	39
28/06/2023	-2,44%	-0,30	12,00	12,30	12,00	12,50	43K	12
27/06/2023	0,00%	0,00	12,30	12,30	12,30	12,30	12K	4
26/06/2023	1,49%	0,18	12,30	12,13	12,13	12,30	4K	3
23/06/2023	-0,98%	-0,12	12,12	12,60	12,12	12,60	31K	18
22/06/2023	-4,23%	-0,54	12,24	12,78	12,08	12,78	47K	30
21/06/2023	4,75%	0,58	12,78	12,26	12,10	12,78	59K	28
20/06/2023	-3,79%	-0,48	12,20	12,52	12,19	12,54	98K	36
19/06/2023	-1,78%	-0,23	12,68	12,80	12,51	12,84	98K	25
16/06/2023	-2,20%	-0,29	12,91	13,19	12,90	13,20	40K	19
15/06/2023	-1,35%	-0,18	13,20	13,34	12,92	13,34	44K	24
14/06/2023	-0,52%	-0,07	13,38	13,50	13,30	13,50	17K	9
13/06/2023	-0,74%	-0,10	13,45	13,39	13,30	13,56	101K	40
12/06/2023	-1,17%	-0,16	13,55	13,70	13,45	13,78	61K	35
09/06/2023	0,07%	0,01	13,71	13,70	13,70	14,10	50K	25
07/06/2023	-2,14%	-0,30	13,70	13,99	13,69	14,07	61K	32
06/06/2023	-0,21%	-0,03	14,00	13,89	12,92	14,00	473K	169
05/06/2023	-0,64%	-0,09	14,03	14,12	14,00	14,65	54K	28
02/06/2023	-3,95%	-0,58	14,12	14,99	14,00	15,00	139K	41
01/06/2023	1,38%	0,20	14,70	14,70	14,70	14,99	46K	17
31/05/2023	-2,03%	-0,30	14,50	14,51	14,27	14,65	33K	18
30/05/2023	-1,33%	-0,20	14,80	14,77	14,36	15,00	213K	52
29/05/2023	-0,66%	-0,10	15,00	15,00	14,26	15,50	311K	89
26/05/2023	-4,13%	-0,65	15,10	15,75	14,63	16,39	270K	69
25/05/2023	1,03%	0,16	15,75	15,31	15,30	15,90	132K	44
24/05/2023	0,58%	0,09	15,59	15,57	15,16	15,68	34K	19
23/05/2023	5,01%	0,74	15,50	15,00	14,70	15,85	319K	86
22/05/2023	-6,23%	-0,98	14,76	15,50	14,65	15,50	497K	92
19/05/2023	-	-	15,74	15,85	15,27	16,20	126K	54

Date,Open,High,Low,Close,Volume
29-Nov-23,11.93,12.01,11.83,11.90,62180
28-Nov-23,11.90,11.90,11.90,11.90,1190
27-Nov-23,12.11,12.11,11.62,11.87,65566
24-Nov-23,11.72,11.90,11.68,11.90,4720
23-Nov-23,11.80,11.90,11.63,11.86,37640
22-Nov-23,11.95,11.95,11.74,11.95,26230
21-Nov-23,11.95,12.00,11.60,11.95,175037
20-Nov-23,11.63,11.83,11.63,11.71,44482
17-Nov-23,11.82,12.12,11.47,11.98,144389
16-Nov-23,11.82,12.15,11.80,12.14,56072
14-Nov-23,11.65,12.10,11.63,11.95,90063
13-Nov-23,11.83,11.83,11.55,11.63,70875
10-Nov-23,11.96,12.18,11.60,12.18,179300
09-Nov-23,12.05,12.30,11.88,12.25,146951
08-Nov-23,11.50,11.50,11.50,11.50,1150
07-Nov-23,11.52,11.89,11.50,11.50,16166
06-Nov-23,11.70,11.71,11.53,11.60,63903
03-Nov-23,11.80,12.25,11.80,11.95,25122
01-Nov-23,11.49,11.88,11.43,11.73,39522
31-Oct-23,11.68,11.80,11.30,11.40,50602
30-Oct-23,11.70,12.28,11.32,11.32,75294
27-Oct-23,12.00,12.39,11.83,11.99,27576
26-Oct-23,11.62,12.00,11.59,11.91,87300
25-Oct-23,11.80,11.81,11.60,11.60,10543
24-Oct-23,12.00,12.50,11.80,11.95,13128
23-Oct-23,11.87,11.90,11.87,11.90,2377
20-Oct-23,11.70,11.70,11.31,11.50,62199
19-Oct-23,11.71,11.81,11.70,11.70,36342
18-Oct-23,11.91,12.18,11.88,11.89,21445
17-Oct-23,12.17,12.44,12.17,12.30,3691
16-Oct-23,12.64,12.64,12.17,12.17,26926
13-Oct-23,12.09,12.79,12.06,12.79,23358
11-Oct-23,12.83,12.83,12.05,12.30,77505
10-Oct-23,12.21,12.30,12.16,12.30,53686
09-Oct-23,12.66,12.84,12.07,12.07,96738
06-Oct-23,12.25,12.67,12.20,12.26,25798
05-Oct-23,12.50,12.85,12.11,12.85,108952
04-Oct-23,12.19,12.19,11.94,12.00,21598
03-Oct-23,12.18,12.68,11.91,11.91,110269
02-Oct-23,12.30,12.30,12.18,12.20,7326
29-Sep-23,12.44,12.44,12.30,12.30,9902
28-Sep-23,12.45,12.45,12.45,12.45,9960
27-Sep-23,12.41,12.70,12.40,12.42,31417
26-Sep-23,12.18,12.20,12.18,12.20,6096
25-Sep-23,12.41,12.41,12.00,12.22,245518
22-Sep-23,12.48,12.97,12.45,12.49,46536
21-Sep-23,12.90,12.90,12.40,12.47,99286
20-Sep-23,13.20,13.20,13.20,13.20,6600
19-Sep-23,13.01,13.28,12.76,12.99,107992
18-Sep-23,12.81,13.14,12.60,13.14,84481
15-Sep-23,13.45,13.45,12.75,12.83,130880
14-Sep-23,13.55,13.87,13.32,13.32,23080
13-Sep-23,13.36,13.89,13.30,13.89,66854
12-Sep-23,13.55,13.79,13.44,13.79,32598
11-Sep-23,13.20,13.56,13.12,13.56,37512
08-Sep-23,13.66,13.66,12.70,13.24,24869
06-Sep-23,13.28,13.45,13.26,13.45,14690
05-Sep-23,13.30,13.30,12.62,13.06,148501
04-Sep-23,14.05,14.20,12.80,13.43,158273
01-Sep-23,14.41,14.69,13.90,14.06,132886
31-Aug-23,14.32,14.55,14.30,14.41,76430
30-Aug-23,14.09,14.83,14.09,14.61,189529
29-Aug-23,14.50,14.65,13.84,14.02,254981
28-Aug-23,13.69,14.40,13.06,14.08,417374
25-Aug-23,13.66,13.70,13.43,13.55,54433
24-Aug-23,13.49,13.71,13.19,13.67,143115
23-Aug-23,12.56,13.50,12.56,13.50,212035
22-Aug-23,12.08,12.60,12.08,12.58,63637
21-Aug-23,12.00,12.48,11.65,12.47,63698
18-Aug-23,12.40,12.45,12.20,12.20,19665
17-Aug-23,11.68,12.40,11.68,12.40,51782
16-Aug-23,11.94,11.94,11.53,11.65,24420
15-Aug-23,11.63,11.98,11.61,11.65,30445
14-Aug-23,11.90,12.55,11.50,11.89,75949
11-Aug-23,11.82,12.00,11.70,11.74,113350
10-Aug-23,12.78,12.78,11.86,11.86,80939
09-Aug-23,12.61,12.61,12.10,12.12,125548
08-Aug-23,12.60,12.60,12.55,12.60,88154
07-Aug-23,13.01,13.01,12.70,12.70,69667
04-Aug-23,12.82,13.20,12.82,12.82,85580
03-Aug-23,13.42,13.42,12.80,13.38,122182
02-Aug-23,12.57,13.50,12.57,13.43,126354
01-Aug-23,12.62,13.00,12.40,12.94,150220
31-Jul-23,12.80,13.00,12.25,12.94,154521
28-Jul-23,12.52,12.65,12.50,12.50,22583
27-Jul-23,12.80,13.09,12.59,12.59,69737
26-Jul-23,13.01,13.01,12.60,12.81,17875
25-Jul-23,13.09,13.13,12.72,12.74,32277
24-Jul-23,12.76,13.28,12.55,12.55,144003
21-Jul-23,13.49,13.62,12.90,13.10,125194
20-Jul-23,13.20,13.76,12.67,13.07,184054
19-Jul-23,12.41,13.36,12.38,12.63,207085
18-Jul-23,12.60,12.85,12.11,12.30,124845
17-Jul-23,12.50,13.00,12.30,12.30,113047
14-Jul-23,12.50,12.65,12.31,12.35,51885
13-Jul-23,12.44,12.68,12.31,12.31,32464
12-Jul-23,12.46,12.50,12.35,12.40,27352
11-Jul-23,12.51,12.65,12.45,12.58,12551
10-Jul-23,12.55,12.68,12.50,12.55,17617
07-Jul-23,12.80,13.01,12.55,12.70,81806
06-Jul-23,13.00,13.27,12.51,12.90,69597
05-Jul-23,13.10,13.60,12.25,13.27,310308
04-Jul-23,12.03,13.50,12.03,13.07,426799
03-Jul-23,11.91,11.91,11.84,11.91,20224
30-Jun-23,12.02,12.10,11.81,11.86,62128
29-Jun-23,12.40,12.80,12.00,12.04,65879
28-Jun-23,12.30,12.50,12.00,12.00,42665
27-Jun-23,12.30,12.30,12.30,12.30,12297
26-Jun-23,12.13,12.30,12.13,12.30,3693
23-Jun-23,12.60,12.60,12.12,12.12,30609
22-Jun-23,12.78,12.78,12.08,12.24,46934
21-Jun-23,12.26,12.78,12.10,12.78,59285
20-Jun-23,12.52,12.54,12.19,12.20,98365
19-Jun-23,12.80,12.84,12.51,12.68,97648
16-Jun-23,13.19,13.20,12.90,12.91,40437
15-Jun-23,13.34,13.34,12.92,13.20,43552
14-Jun-23,13.50,13.50,13.30,13.38,17419
13-Jun-23,13.39,13.56,13.30,13.45,100763
12-Jun-23,13.70,13.78,13.45,13.55,61266
09-Jun-23,13.70,14.10,13.70,13.71,49509
07-Jun-23,13.99,14.07,13.69,13.70,61110
06-Jun-23,13.89,14.00,12.92,14.00,472973
05-Jun-23,14.12,14.65,14.00,14.03,53749
02-Jun-23,14.99,15.00,14.00,14.12,139071
01-Jun-23,14.70,14.99,14.70,14.70,46017
31-May-23,14.51,14.65,14.27,14.50,33217
30-May-23,14.77,15.00,14.36,14.80,213462
29-May-23,15.00,15.50,14.26,15.00,310621
26-May-23,15.75,16.39,14.63,15.10,270087
25-May-23,15.31,15.90,15.30,15.75,132063
24-May-23,15.57,15.68,15.16,15.59,34051
23-May-23,15.00,15.85,14.70,15.50,319366
22-May-23,15.50,15.50,14.65,14.76,497171
19-May-23,15.85,16.20,15.27,15.74,126261

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TELB4